KissMeData/083640/min/candle-20230926.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230926,194100,118583009,502,502,502,502,918
20230926,194000,118583009,502,502,502,502,0
20230926,193900,118583009,502,502,502,502,0
20230926,193800,118583009,502,502,502,502,0
20230926,193700,118583009,502,502,502,502,0
20230926,193600,118583009,502,502,502,502,0
20230926,193500,118583009,502,502,502,502,0
20230926,193400,118583009,502,502,502,502,0
20230926,193300,118583009,502,502,502,502,0
20230926,193200,118583009,502,502,502,502,0
20230926,193100,118583009,502,502,502,502,0
20230926,193000,118583009,502,502,502,502,0
20230926,192900,118583009,502,502,502,502,0
20230926,192800,118583009,502,502,502,502,0
20230926,192700,118583009,502,502,502,502,0
20230926,192600,118583009,502,502,502,502,0
20230926,192500,118583009,502,502,502,502,0
20230926,192400,118583009,502,502,502,502,0
20230926,192300,118583009,502,502,502,502,0
20230926,192200,118583009,502,502,502,502,0
20230926,192100,118583009,502,502,502,502,0
20230926,192000,118583009,502,502,502,502,0
20230926,191900,118583009,502,502,502,502,0
20230926,191800,118583009,502,502,502,502,0
20230926,191700,118583009,502,502,502,502,0
20230926,191600,118583009,502,502,502,502,0
20230926,191500,118583009,502,502,502,502,0
20230926,191400,118583009,502,502,502,502,0
20230926,191300,118583009,502,502,502,502,0
20230926,191200,118583009,502,502,502,502,0
20230926,191100,118583009,502,502,502,502,918
20230926,191000,118583009,502,502,502,502,0
20230926,190900,118583009,502,502,502,502,0
20230926,190800,118583009,502,502,502,502,0
20230926,190700,118583009,502,502,502,502,0
20230926,190600,118583009,502,502,502,502,0
20230926,190500,118583009,502,502,502,502,0
20230926,190400,118583009,502,502,502,502,0
20230926,190300,118583009,502,502,502,502,0
20230926,190200,118583009,502,502,502,502,0
20230926,190100,118583009,502,502,502,502,0
20230926,190000,118583009,502,502,502,502,0
20230926,185900,118583009,502,502,502,502,0
20230926,185800,118583009,502,502,502,502,0
20230926,185700,118583009,502,502,502,502,0
20230926,185600,118583009,502,502,502,502,0
20230926,185500,118583009,502,502,502,502,0
20230926,185400,118583009,502,502,502,502,0
20230926,185300,118583009,502,502,502,502,0
20230926,185200,118583009,502,502,502,502,0
20230926,185100,118583009,502,502,502,502,0
20230926,185000,118583009,502,502,502,502,0
20230926,184900,118583009,502,502,502,502,0
20230926,184800,118583009,502,502,502,502,0
20230926,184700,118583009,502,502,502,502,0
20230926,184600,118583009,502,502,502,502,0
20230926,184500,118583009,502,502,502,502,0
20230926,184400,118583009,502,502,502,502,0
20230926,184300,118583009,502,502,502,502,0
20230926,184200,118583009,502,502,502,502,0
20230926,184100,118583009,502,502,502,502,918
20230926,184000,118583009,502,502,502,502,0
20230926,183900,118583009,502,502,502,502,0
20230926,183800,118583009,502,502,502,502,0
20230926,183700,118583009,502,502,502,502,0
20230926,183600,118583009,502,502,502,502,0
20230926,183500,118583009,502,502,502,502,0
20230926,183400,118583009,502,502,502,502,0
20230926,183300,118583009,502,502,502,502,0
20230926,183200,118583009,502,502,502,502,0
20230926,183100,118583009,502,502,502,502,0
20230926,183000,118583009,502,502,502,502,0
20230926,182900,118583009,502,502,502,502,0
20230926,182800,118583009,502,502,502,502,0
20230926,182700,118583009,502,502,502,502,0
20230926,182600,118583009,502,502,502,502,0
20230926,182500,118583009,502,502,502,502,0
20230926,182400,118583009,502,502,502,502,0
20230926,182300,118583009,502,502,502,502,0
20230926,182200,118583009,502,502,502,502,0
20230926,182100,118583009,502,502,502,502,0
20230926,182000,118583009,502,502,502,502,0
20230926,181900,118583009,502,502,502,502,0
20230926,181800,118583009,502,502,502,502,0
20230926,181700,118583009,502,502,502,502,0
20230926,181600,118583009,502,502,502,502,0
20230926,181500,118583009,502,502,502,502,0
20230926,181400,118583009,502,502,502,502,0
20230926,181300,118583009,502,502,502,502,0
20230926,181200,118583009,502,502,502,502,0
20230926,181100,118583009,502,502,502,502,918
20230926,181000,118583009,502,502,502,502,0
20230926,180900,118583009,502,502,502,502,0
20230926,180800,118583009,502,502,502,502,0
20230926,180700,118583009,502,502,502,502,0
20230926,180600,118583009,502,502,502,502,0
20230926,180500,118583009,502,502,502,502,0
20230926,180400,118583009,502,502,502,502,0
20230926,180300,118583009,502,502,502,502,0
20230926,180200,118583009,502,502,502,502,0
20230926,180100,118583009,502,502,502,502,0
20230926,180000,118583009,502,502,502,502,0
20230926,175900,118583009,502,502,502,502,0
20230926,175800,118583009,502,502,502,502,0
20230926,175700,118583009,502,502,502,502,0
20230926,175600,118583009,502,502,502,502,0
20230926,175500,118583009,502,502,502,502,0
20230926,175400,118583009,502,502,502,502,0
20230926,175300,118583009,502,502,502,502,0
20230926,175200,118583009,502,502,502,502,0
20230926,175100,118583009,502,502,502,502,0
20230926,175000,118583009,502,502,502,502,0
20230926,174900,118583009,502,502,502,502,0
20230926,174800,118583009,502,502,502,502,0
20230926,174700,118583009,502,502,502,502,0
20230926,174600,118583009,502,502,502,502,0
20230926,174500,118583009,502,502,502,502,0
20230926,174400,118583009,502,502,502,502,0
20230926,174300,118583009,502,502,502,502,0
20230926,174200,118583009,502,502,502,502,0
20230926,174100,118583009,502,502,502,502,918
20230926,174000,118583009,502,502,502,502,0
20230926,173900,118583009,502,502,502,502,0
20230926,173800,118583009,502,502,502,502,0
20230926,173700,118583009,502,502,502,502,0
20230926,173600,118583009,502,502,502,502,0
20230926,173500,118583009,502,502,502,502,0
20230926,173400,118583009,502,502,502,502,0
20230926,173300,118583009,502,502,502,502,0
20230926,173200,118583009,502,502,502,502,0
20230926,173100,118583009,502,502,502,502,0
20230926,173000,118583009,502,502,502,502,0
20230926,172900,118583009,502,502,502,502,0
20230926,172800,118583009,502,502,502,502,0
20230926,172700,118583009,502,502,502,502,0
20230926,172600,118583009,502,502,502,502,0
20230926,172500,118583009,502,502,502,502,0
20230926,172400,118583009,502,502,502,502,0
20230926,172300,118583009,502,502,502,502,0
20230926,172200,118583009,502,502,502,502,0
20230926,172100,118583009,502,502,502,502,0
20230926,172000,118583009,502,502,502,502,0
20230926,171900,118583009,502,502,502,502,0
20230926,171800,118583009,502,502,502,502,0
20230926,171700,118583009,502,502,502,502,0
20230926,171600,118583009,502,502,502,502,0
20230926,171500,118583009,502,502,502,502,0
20230926,171400,118583009,502,502,502,502,0
20230926,171300,118583009,502,502,502,502,0
20230926,171200,118583009,502,502,502,502,0
20230926,171100,118583009,502,502,502,502,918
20230926,171000,118583009,502,502,502,502,0
20230926,170900,118583009,502,502,502,502,0
20230926,170800,118583009,502,502,502,502,0
20230926,170700,118583009,502,502,502,502,0
20230926,170600,118583009,502,502,502,502,0
20230926,170500,118583009,502,502,502,502,0
20230926,170400,118583009,502,502,502,502,0
20230926,170300,118583009,502,502,502,502,0
20230926,170200,118583009,502,502,502,502,0
20230926,170100,118583009,502,502,502,502,0
20230926,170000,118583009,502,502,502,502,0
20230926,165900,118583009,502,502,502,502,0
20230926,165800,118583009,502,502,502,502,0
20230926,165700,118583009,502,502,502,502,0
20230926,165600,118583009,502,502,502,502,0
20230926,165500,118583009,502,502,502,502,0
20230926,165400,118583009,502,502,502,502,0
20230926,165300,118583009,502,502,502,502,0
20230926,165200,118583009,502,502,502,502,0
20230926,165100,118583009,502,502,502,502,0
20230926,165000,118583009,502,502,502,502,0
20230926,164900,118583009,502,502,502,502,0
20230926,164800,118583009,502,502,502,502,0
20230926,164700,118583009,502,502,502,502,0
20230926,164600,118583009,502,502,502,502,0
20230926,164500,118583009,502,502,502,502,0
20230926,164400,118583009,502,502,502,502,0
20230926,164300,118583009,502,502,502,502,0
20230926,164200,118583009,502,502,502,502,0
20230926,164100,118583009,502,502,502,502,918
20230926,164000,118583009,502,502,502,502,0
20230926,163900,118583009,502,502,502,502,0
20230926,163800,118583009,502,502,502,502,0
20230926,163700,118583009,502,502,502,502,0
20230926,163600,118583009,502,502,502,502,0
20230926,163500,118583009,502,502,502,502,0
20230926,163400,118583009,502,502,502,502,0
20230926,163300,118583009,502,502,502,502,0
20230926,163200,118583009,502,502,502,502,0
20230926,163100,118583009,502,502,502,502,0
20230926,163000,118583009,502,502,502,502,0
20230926,162900,118583009,502,502,502,502,0
20230926,162800,118583009,502,502,502,502,0
20230926,162700,118583009,502,502,502,502,0
20230926,162600,118583009,502,502,502,502,0
20230926,162500,118583009,502,502,502,502,0
20230926,162400,118583009,502,502,502,502,0
20230926,162300,118583009,502,502,502,502,0
20230926,162200,118583009,502,502,502,502,0
20230926,162100,118583009,502,502,502,502,0
20230926,162000,118583009,502,502,502,502,0
20230926,161900,118583009,502,502,502,502,0
20230926,161800,118583009,502,502,502,502,0
20230926,161700,118583009,502,502,502,502,0
20230926,161600,118583009,502,502,502,502,0
20230926,161500,118583009,502,502,502,502,0
20230926,161400,118583009,502,502,502,502,0
20230926,161300,118583009,502,502,502,502,0
20230926,161200,118583009,502,502,502,502,0
20230926,161100,118583009,502,502,502,502,918
20230926,161000,118583009,502,502,502,502,0
20230926,160900,118583009,502,502,502,502,0
20230926,160800,118583009,502,502,502,502,0
20230926,160700,118583009,502,502,502,502,0
20230926,160600,118583009,502,502,502,502,0
20230926,160500,118583009,502,502,502,502,0
20230926,160400,118583009,502,502,502,502,0
20230926,160300,118583009,502,502,502,502,0
20230926,160200,118583009,502,502,502,502,0
20230926,160100,118583009,502,502,502,502,0
20230926,160000,118583009,502,502,502,502,0
20230926,155900,118583009,502,502,502,502,0
20230926,155800,118583009,502,502,502,502,0
20230926,155700,118583009,502,502,502,502,0
20230926,155600,118583009,502,502,502,502,0
20230926,155500,118583009,502,502,502,502,0
20230926,155400,118583009,502,502,502,502,0
20230926,155300,118583009,502,502,502,502,0
20230926,155200,118583009,502,502,502,502,0
20230926,155100,118583009,502,502,502,502,0
20230926,155000,118583009,502,502,502,502,0
20230926,154900,118583009,502,502,502,502,0
20230926,154800,118583009,502,502,502,502,0
20230926,154700,118583009,502,502,502,502,0
20230926,154600,118583009,502,502,502,502,0
20230926,154500,118583009,502,502,502,502,0
20230926,154400,118583009,502,502,502,502,0
20230926,154300,118583009,502,502,502,502,0
20230926,154200,118583009,502,502,502,502,0
20230926,154100,118583009,502,502,502,502,918
20230926,154000,118583009,502,502,502,502,0
20230926,153900,118583009,502,502,502,502,0
20230926,153800,118583009,502,502,502,502,0
20230926,153700,118583009,502,502,502,502,0
20230926,153600,118583009,502,502,502,502,0
20230926,153500,118583009,502,502,502,502,0
20230926,153400,118583009,502,502,502,502,0
20230926,153300,118583009,502,502,502,502,0
20230926,153200,118583009,502,502,502,502,0
20230926,153100,118583009,502,502,502,502,0
20230926,153000,118583009,502,502,502,502,918
20230926,152900,118122173,503,503,503,503,0
20230926,152800,118122173,503,503,503,503,0
20230926,152700,118122173,503,503,503,503,0
20230926,152600,118122173,503,503,503,503,0
20230926,152500,118122173,503,503,503,503,0
20230926,152400,118122173,503,503,503,503,0
20230926,152300,118122173,503,503,503,503,0
20230926,152200,118122173,503,503,503,503,0
20230926,152100,118122173,503,503,503,503,0
20230926,152000,118122173,503,503,503,503,0
20230926,151900,118122173,503,503,503,502,179
20230926,151800,118032235,503,503,503,501,4455
20230926,151700,115800268,503,501,503,501,2900
20230926,151600,114347362,502,501,502,501,112
20230926,151500,114291248,501,501,503,501,4229
20230926,151400,112172507,503,501,503,501,4
20230926,151300,112170499,503,503,503,503,0
20230926,151200,112170499,503,503,503,503,5
20230926,151100,112167984,503,503,503,503,0
20230926,151000,112167984,503,503,503,503,0
20230926,150900,112167984,503,502,503,501,4152
20230926,150800,110087762,503,503,503,503,1
20230926,150700,110087259,503,503,503,503,0
20230926,150600,110087259,503,503,503,503,0
20230926,150500,110087259,503,503,503,503,14
20230926,150400,110080217,503,503,503,503,85
20230926,150300,110037462,503,503,503,503,0
20230926,150200,110037462,503,501,503,501,45
20230926,150100,110014913,503,503,503,503,0
20230926,150000,110014913,503,503,503,503,1
20230926,145900,110014410,502,502,503,502,7
20230926,145800,110010894,503,503,503,503,749
20230926,145700,109634147,503,503,503,503,1
20230926,145600,109633644,503,503,503,503,0
20230926,145500,109633644,503,503,503,503,0
20230926,145400,109633644,503,503,503,503,0
20230926,145300,109633644,503,503,503,503,0
20230926,145200,109633644,503,502,503,502,14
20230926,145100,109626615,503,503,503,503,2
20230926,145000,109625609,502,502,502,502,1581
20230926,144900,108831947,502,502,502,502,0
20230926,144800,108831947,502,502,502,502,11
20230926,144700,108826425,502,502,502,502,0
20230926,144600,108826425,502,501,502,501,306
20230926,144500,108673113,502,502,502,502,12
20230926,144400,108667089,502,502,502,502,0
20230926,144300,108667089,502,502,502,502,0
20230926,144200,108667089,502,502,502,502,1
20230926,144100,108666587,502,502,502,502,20
20230926,144000,108656547,502,502,502,502,15
20230926,143900,108649017,502,502,502,501,2016
20230926,143800,107638985,502,502,502,502,98
20230926,143700,107589789,502,502,502,502,1
20230926,143600,107589287,503,503,503,503,0
20230926,143500,107589287,503,503,503,503,0
20230926,143400,107589287,503,503,503,503,0
20230926,143300,107589287,503,503,503,503,0
20230926,143200,107589287,503,503,503,503,0
20230926,143100,107589287,503,503,503,503,0
20230926,143000,107589287,503,503,503,503,0
20230926,142900,107589287,503,503,503,503,0
20230926,142800,107589287,503,503,503,503,200
20230926,142700,107488687,503,503,503,503,0
20230926,142600,107488687,503,503,503,503,1
20230926,142500,107488184,501,502,503,501,3858
20230926,142400,105553324,503,503,503,503,0
20230926,142300,105553324,503,502,503,502,638
20230926,142200,105233013,502,502,502,502,313
20230926,142100,105075887,502,502,502,502,0
20230926,142000,105075887,502,502,502,502,0
20230926,141900,105075887,502,502,502,502,0
20230926,141800,105075887,502,502,502,502,377
20230926,141700,104886633,502,502,502,502,0
20230926,141600,104886633,502,501,502,501,29
20230926,141500,104872103,502,501,502,501,1013
20230926,141400,104364587,502,501,502,500,7502
20230926,141300,100606583,502,502,502,502,5
20230926,141200,100604073,501,501,501,501,2
20230926,141100,100603071,501,501,501,501,2
20230926,141000,100602069,501,501,502,500,2059
20230926,140900,99570803,502,502,502,502,597
20230926,140800,99271109,502,502,502,502,0
20230926,140700,99271109,502,502,502,502,2
20230926,140600,99270105,502,502,502,502,289
20230926,140500,99125027,502,502,502,502,4
20230926,140400,99123019,502,502,502,502,5
20230926,140300,99120509,502,502,502,502,2
20230926,140200,99119505,502,502,502,502,0
20230926,140100,99119505,502,502,502,502,398
20230926,140000,98919709,502,502,502,502,0
20230926,135900,98919709,502,502,502,502,214
20230926,135800,98812281,503,503,503,503,0
20230926,135700,98812281,503,503,503,503,0
20230926,135600,98812281,503,503,503,503,0
20230926,135500,98812281,503,503,503,503,0
20230926,135400,98812281,503,503,503,503,0
20230926,135300,98812281,503,503,503,503,0
20230926,135200,98812281,503,503,503,503,0
20230926,135100,98812281,503,503,503,503,1
20230926,135000,98811778,502,501,502,501,1439
20230926,134900,98089600,501,501,501,501,0
20230926,134800,98089600,501,501,501,501,82
20230926,134700,98048518,501,501,501,501,57
20230926,134600,98019961,501,501,501,501,442
20230926,134500,97798519,501,501,501,501,58
20230926,134400,97769461,502,502,502,502,16
20230926,134300,97761429,503,503,503,503,0
20230926,134200,97761429,503,503,503,503,0
20230926,134100,97761429,503,503,503,503,0
20230926,134000,97761429,503,503,503,503,0
20230926,133900,97761429,503,501,503,501,20
20230926,133800,97751389,500,500,500,500,0
20230926,133700,97751389,500,500,500,500,0
20230926,133600,97751389,500,500,500,500,1
20230926,133500,97750889,502,501,502,501,2
20230926,133400,97749886,500,500,500,500,1
20230926,133300,97749386,503,501,503,500,292
20230926,133200,97603281,501,501,501,501,1
20230926,133100,97602780,504,504,504,504,0
20230926,133000,97602780,504,504,504,504,0
20230926,132900,97602780,504,504,504,504,0
20230926,132800,97602780,504,504,504,504,24
20230926,132700,97590684,504,504,504,504,0
20230926,132600,97590684,504,504,504,504,0
20230926,132500,97590684,504,504,504,504,1
20230926,132400,97590180,503,503,503,503,0
20230926,132300,97590180,503,503,503,503,1
20230926,132200,97589677,501,501,501,501,0
20230926,132100,97589677,501,501,501,501,0
20230926,132000,97589677,501,501,501,501,1126
20230926,131900,97025551,500,500,500,500,12
20230926,131800,97019551,504,500,504,500,102
20230926,131700,96968147,505,505,505,505,0
20230926,131600,96968147,505,505,505,505,12
20230926,131500,96962087,505,505,505,505,0
20230926,131400,96962087,505,502,505,502,293
20230926,131300,96814128,505,503,505,503,3
20230926,131200,96812616,504,502,504,502,2000
20230926,131100,95804619,504,503,504,503,2
20230926,131000,95803612,502,501,502,501,30
20230926,130900,95788553,504,502,505,500,1263
20230926,130800,95155778,501,504,504,501,2
20230926,130700,95154773,502,502,502,502,0
20230926,130600,95154773,502,502,502,502,122
20230926,130500,95093529,505,505,505,505,0
20230926,130400,95093529,505,503,505,503,225
20230926,130300,94980351,503,503,503,503,150
20230926,130200,94904901,503,503,503,503,0
20230926,130100,94904901,503,503,503,503,0
20230926,130000,94904901,503,503,503,503,0
20230926,125900,94904901,503,503,503,503,0
20230926,125800,94904901,503,503,503,503,0
20230926,125700,94904901,503,503,503,502,4
20230926,125600,94902890,501,502,502,501,122
20230926,125500,94841765,506,506,506,506,0
20230926,125400,94841765,506,506,506,506,11
20230926,125300,94836199,506,502,506,500,20033
20230926,125200,84801256,506,506,506,506,0
20230926,125100,84801256,506,506,506,506,10
20230926,125000,84796196,506,506,506,506,0
20230926,124900,84796196,506,506,506,506,0
20230926,124800,84796196,506,506,506,506,2
20230926,124700,84795184,503,503,503,503,202
20230926,124600,84693578,503,503,506,503,284
20230926,124500,84550723,507,506,507,506,5001
20230926,124400,82020216,506,506,506,506,30
20230926,124300,82005036,506,506,506,506,0
20230926,124200,82005036,506,506,506,506,10
20230926,124100,81999976,506,506,506,506,208
20230926,124000,81894728,506,506,506,506,0
20230926,123900,81894728,506,506,506,506,0
20230926,123800,81894728,506,504,506,504,101
20230926,123700,81843822,507,507,507,507,0
20230926,123600,81843822,507,507,507,507,0
20230926,123500,81843822,507,507,507,507,0
20230926,123400,81843822,507,507,507,507,0
20230926,123300,81843822,507,507,507,507,0
20230926,123200,81843822,507,507,507,507,900
20230926,123100,81387522,507,507,507,507,0
20230926,123000,81387522,507,507,507,507,1
20230926,122900,81387015,506,506,507,506,11588
20230926,122800,75523486,506,506,506,506,0
20230926,122700,75523486,506,506,506,506,0
20230926,122600,75523486,506,506,506,506,44
20230926,122500,75501222,506,506,506,506,150
20230926,122400,75425322,507,507,507,507,0
20230926,122300,75425322,507,507,507,507,1
20230926,122200,75424815,506,506,506,506,1000
20230926,122100,74918815,506,506,506,506,0
20230926,122000,74918815,506,506,506,506,0
20230926,121900,74918815,506,506,506,506,0
20230926,121800,74918815,506,506,506,506,0
20230926,121700,74918815,506,506,506,506,0
20230926,121600,74918815,506,506,506,506,0
20230926,121500,74918815,506,506,506,506,0
20230926,121400,74918815,506,506,506,506,1
20230926,121300,74918309,504,503,504,503,1334
20230926,121200,74247287,506,506,506,506,0
20230926,121100,74247287,506,506,506,506,0
20230926,121000,74247287,506,506,506,506,0
20230926,120900,74247287,506,506,506,506,0
20230926,120800,74247287,506,506,506,506,1
20230926,120700,74246781,505,505,505,505,100
20230926,120600,74196281,507,506,507,506,2551
20230926,120500,72903161,506,506,506,506,0
20230926,120400,72903161,506,506,506,506,1380
20230926,120300,72204881,505,503,506,503,49
20230926,120200,72180211,503,503,503,503,100
20230926,120100,72129911,506,506,506,506,0
20230926,120000,72129911,506,506,506,506,1
20230926,115900,72129405,506,506,506,506,0
20230926,115800,72129405,506,504,506,504,200
20230926,115700,72028540,503,503,503,503,0
20230926,115600,72028540,503,503,503,503,353
20230926,115500,71850981,503,503,503,503,0
20230926,115400,71850981,503,504,504,503,91
20230926,115300,71805168,504,504,504,504,0
20230926,115200,71805168,504,504,504,504,0
20230926,115100,71805168,504,504,504,504,0
20230926,115000,71805168,504,504,504,504,210
20230926,114900,71699328,504,504,504,504,3
20230926,114800,71697816,503,503,503,503,3
20230926,114700,71696307,504,504,504,504,0
20230926,114600,71696307,504,504,504,504,0
20230926,114500,71696307,504,502,504,501,6
20230926,114400,71693293,502,503,503,502,41
20230926,114300,71672710,505,500,505,500,204
20230926,114200,71570696,500,504,504,500,13362
20230926,114100,64864499,504,504,504,504,51
20230926,114000,64838795,504,503,504,503,152
20230926,113900,64762188,505,503,505,503,152
20230926,113800,64685629,503,506,506,503,1059
20230926,113700,64149778,507,505,507,503,15919
20230926,113600,56139959,507,507,507,507,0
20230926,113500,56139959,507,507,507,507,0
20230926,113400,56139959,507,507,507,507,0
20230926,113300,56139959,507,507,507,507,0
20230926,113200,56139959,507,507,507,507,0
20230926,113100,56139959,507,507,507,507,81
20230926,113000,56098892,507,507,507,507,0
20230926,112900,56098892,507,507,507,507,0
20230926,112800,56098892,507,507,507,507,0
20230926,112700,56098892,507,507,507,507,50
20230926,112600,56073542,507,507,507,507,1
20230926,112500,56073035,507,505,507,504,8005
20230926,112400,52038502,507,507,507,507,0
20230926,112300,52038502,507,505,507,504,2224
20230926,112200,50916541,508,508,508,508,0
20230926,112100,50916541,508,508,508,508,0
20230926,112000,50916541,508,508,508,508,0
20230926,111900,50916541,508,508,508,508,0
20230926,111800,50916541,508,508,508,508,1
20230926,111700,50916033,505,505,505,505,1
20230926,111600,50915528,506,506,506,506,1000
20230926,111500,50409528,509,509,509,509,0
20230926,111400,50409528,509,509,509,509,0
20230926,111300,50409528,509,509,509,509,0
20230926,111200,50409528,509,509,509,509,0
20230926,111100,50409528,509,509,509,509,0
20230926,111000,50409528,509,509,509,509,0
20230926,110900,50409528,509,509,509,509,0
20230926,110800,50409528,509,509,509,509,0
20230926,110700,50409528,509,509,509,509,0
20230926,110600,50409528,509,506,509,505,1341
20230926,110500,49732304,509,509,509,509,1
20230926,110400,49731795,505,505,505,505,3
20230926,110300,49730280,509,506,509,506,9843
20230926,110200,44732949,506,506,506,506,2
20230926,110100,44731937,506,506,506,506,541
20230926,110000,44458191,506,506,506,506,0
20230926,105900,44458191,506,506,506,506,0
20230926,105800,44458191,506,506,506,506,0
20230926,105700,44458191,506,506,506,505,6
20230926,105600,44455158,507,507,507,507,0
20230926,105500,44455158,507,507,507,507,0
20230926,105400,44455158,507,507,507,507,0
20230926,105300,44455158,507,507,507,507,0
20230926,105200,44455158,507,507,507,507,0
20230926,105100,44455158,507,507,507,507,4
20230926,105000,44453130,507,507,507,507,1
20230926,104900,44452623,507,507,507,507,119
20230926,104800,44392290,507,507,507,507,1
20230926,104700,44391783,507,507,507,507,0
20230926,104600,44391783,507,505,507,504,2957
20230926,104500,42901149,507,506,507,506,101
20230926,104400,42850042,506,506,506,506,8993
20230926,104300,38299584,506,506,506,506,0
20230926,104200,38299584,506,506,506,506,1
20230926,104100,38299078,504,506,506,504,1777
20230926,104000,37401789,506,506,506,506,1
20230926,103900,37401283,505,505,505,505,10
20230926,103800,37396233,505,505,505,505,152
20230926,103700,37319473,506,506,506,506,0
20230926,103600,37319473,506,506,506,506,0
20230926,103500,37319473,506,506,506,506,0
20230926,103400,37319473,506,506,506,506,0
20230926,103300,37319473,506,506,506,506,0
20230926,103200,37319473,506,506,506,506,1
20230926,103100,37318967,506,506,506,506,2
20230926,103000,37317955,506,504,506,504,8
20230926,102900,37313921,506,506,506,506,0
20230926,102800,37313921,506,506,506,506,10
20230926,102700,37308861,506,506,506,506,68
20230926,102600,37274453,506,506,506,506,0
20230926,102500,37274453,506,505,506,505,352
20230926,102400,37096641,505,505,505,504,1214
20230926,102300,36483686,505,505,505,505,32
20230926,102200,36467526,505,505,505,505,22
20230926,102100,36456416,504,504,504,504,0
20230926,102000,36456416,504,504,504,504,0
20230926,101900,36456416,504,504,504,504,1
20230926,101800,36455912,506,504,506,504,202
20230926,101700,36354100,506,504,506,504,154
20230926,101600,36276480,504,504,504,504,396
20230926,101500,36076896,504,506,506,504,457
20230926,101400,35846566,506,506,506,506,0
20230926,101300,35846566,506,506,506,504,490
20230926,101200,35599600,504,506,506,504,2267
20230926,101100,34457030,504,505,505,504,2010
20230926,101000,33443980,506,505,506,504,7174
20230926,100900,29827213,506,505,506,505,1013
20230926,100800,29315646,506,506,506,506,1
20230926,100700,29315140,508,508,508,508,0
20230926,100600,29315140,508,508,508,508,0
20230926,100500,29315140,508,508,508,508,269
20230926,100400,29178488,508,508,508,508,0
20230926,100300,29178488,508,508,508,508,1
20230926,100200,29177980,505,505,505,505,775
20230926,100100,28786605,508,505,508,505,57
20230926,100000,28757817,507,507,507,507,0
20230926,095900,28757817,507,507,507,507,0
20230926,095800,28757817,507,507,507,507,90
20230926,095700,28712187,507,507,507,507,0
20230926,095600,28712187,507,507,507,505,114
20230926,095500,28654393,505,505,505,505,0
20230926,095400,28654393,505,505,505,505,0
20230926,095300,28654393,505,505,505,505,1
20230926,095200,28653888,508,508,508,508,0
20230926,095100,28653888,508,506,508,506,1041
20230926,095000,28126796,509,509,509,509,20
20230926,094900,28116616,509,509,509,509,0
20230926,094800,28116616,509,509,509,509,0
20230926,094700,28116616,509,509,509,509,1
20230926,094600,28116107,506,506,506,504,331
20230926,094500,27948623,504,506,506,504,11
20230926,094400,27943059,504,504,504,504,1
20230926,094300,27942555,505,505,505,505,0
20230926,094200,27942555,505,505,506,505,1252
20230926,094100,27310294,506,505,506,505,704
20230926,094000,26954440,506,506,506,506,0
20230926,093900,26954440,506,506,506,506,2
20230926,093800,26953428,506,506,506,506,1
20230926,093700,26952922,506,506,506,506,62
20230926,093600,26921550,504,506,506,504,736
20230926,093500,26549136,506,506,506,506,18
20230926,093400,26540028,505,506,506,505,1089
20230926,093300,25990077,506,506,506,506,46
20230926,093200,25966801,506,506,506,506,1554
20230926,093100,25180477,506,506,506,506,3293
20230926,093000,23514219,506,507,507,506,6880
20230926,092900,20032934,508,508,508,507,4845
20230926,092800,17576508,509,510,510,508,673
20230926,092700,17234621,508,508,508,508,0
20230926,092600,17234621,508,508,508,508,35
20230926,092500,17216841,508,508,508,508,4
20230926,092400,17214809,510,508,510,508,3091
20230926,092300,15644578,508,508,508,508,0
20230926,092200,15644578,508,508,510,508,8
20230926,092100,15640512,508,509,510,508,3
20230926,092000,15638985,510,510,510,508,35
20230926,091900,15621137,510,509,510,509,1758
20230926,091800,14726311,510,509,510,509,2
20230926,091700,14725292,510,510,510,510,0
20230926,091600,14725292,510,510,510,510,2055
20230926,091500,13677242,510,510,510,510,0
20230926,091400,13677242,510,510,510,510,2372
20230926,091300,12467522,510,510,510,510,0
20230926,091200,12467522,510,510,510,510,0
20230926,091100,12467522,510,510,510,510,14
20230926,091000,12460382,510,509,510,506,9749
20230926,090900,7523275,510,513,513,510,994
20230926,090800,7016332,513,513,513,513,1
20230926,090700,7015819,513,510,513,510,117
20230926,090600,6956134,510,513,513,510,155
20230926,090500,6877069,514,513,514,513,42
20230926,090400,6855522,513,513,513,513,4
20230926,090300,6853470,513,513,513,513,0
20230926,090200,6853470,513,515,515,509,109
20230926,090100,6797854,515,520,521,505,5425
20230926,090000,4024768,519,510,519,510,7891